Lotes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 859.00 | 875.00 | 856.00 | 860.00 | 860.00 | 995,418 |
| 2023-11-03 | 871.00 | 878.00 | 851.00 | 854.00 | 854.00 | 1,156,894 |
| 2023-11-02 | 882.00 | 897.00 | 860.00 | 868.00 | 868.00 | 1,500,922 |
| 2023-11-01 | 823.00 | 863.00 | 823.00 | 861.00 | 861.00 | 1,512,686 |
| 2023-10-31 | 839.00 | 840.00 | 818.00 | 823.00 | 823.00 | 484,748 |
| 2023-10-30 | 824.00 | 842.00 | 824.00 | 831.00 | 831.00 | 632,077 |
| 2023-10-27 | 809.00 | 832.00 | 809.00 | 819.00 | 819.00 | 700,752 |
| 2023-10-26 | 830.00 | 830.00 | 801.00 | 801.00 | 801.00 | 868,834 |
| 2023-10-25 | 840.00 | 849.00 | 836.00 | 842.00 | 842.00 | 545,468 |
| 2023-10-24 | 813.00 | 835.00 | 811.00 | 835.00 | 835.00 | 285,372 |
| 2023-10-23 | 828.00 | 828.00 | 802.00 | 813.00 | 813.00 | 792,278 |
| 2023-10-20 | 828.00 | 839.00 | 788.00 | 832.00 | 832.00 | 1,310,894 |
| 2023-10-19 | 820.00 | 833.00 | 816.00 | 829.00 | 829.00 | 346,638 |
| 2023-10-18 | 846.00 | 850.00 | 823.00 | 824.00 | 824.00 | 609,372 |
| 2023-10-17 | 845.00 | 860.00 | 842.00 | 848.00 | 848.00 | 950,628 |
| 2023-10-16 | 855.00 | 855.00 | 834.00 | 837.00 | 837.00 | 269,077 |
| 2023-10-13 | 849.00 | 865.00 | 845.00 | 855.00 | 855.00 | 954,384 |
| 2023-10-12 | 835.00 | 857.00 | 834.00 | 848.00 | 848.00 | 1,046,690 |
| 2023-10-11 | 838.00 | 838.00 | 825.00 | 826.00 | 826.00 | 724,834 |
| 2023-10-06 | 846.00 | 846.00 | 827.00 | 828.00 | 828.00 | 380,909 |
| 2023-10-05 | 835.00 | 843.00 | 827.00 | 838.00 | 838.00 | 632,215 |
| 2023-10-04 | 821.00 | 826.00 | 815.00 | 826.00 | 826.00 | 412,978 |
| 2023-10-03 | 850.00 | 850.00 | 822.00 | 825.00 | 825.00 | 703,900 |
| 2023-10-02 | 833.00 | 863.00 | 833.00 | 840.00 | 840.00 | 1,081,404 |
| 2023-09-28 | 826.00 | 842.00 | 821.00 | 823.00 | 823.00 | 737,950 |
| 2023-09-27 | 826.00 | 832.00 | 819.00 | 823.00 | 823.00 | 467,293 |
| 2023-09-26 | 837.00 | 837.00 | 821.00 | 827.00 | 827.00 | 505,140 |
| 2023-09-25 | 825.00 | 837.00 | 824.00 | 835.00 | 835.00 | 500,549 |
| 2023-09-22 | 813.00 | 825.00 | 795.00 | 825.00 | 825.00 | 873,150 |
| 2023-09-21 | 845.00 | 849.00 | 802.00 | 812.00 | 812.00 | 2,301,471 |
| 2023-09-20 | 874.00 | 880.00 | 849.00 | 853.00 | 853.00 | 1,094,904 |
| 2023-09-19 | 891.00 | 904.00 | 870.00 | 874.00 | 874.00 | 867,304 |
| 2023-09-18 | 894.00 | 906.00 | 890.00 | 891.00 | 891.00 | 493,887 |
| 2023-09-15 | 909.00 | 909.00 | 883.00 | 901.00 | 901.00 | 1,934,567 |
| 2023-09-14 | 897.00 | 920.00 | 888.00 | 909.00 | 909.00 | 2,198,076 |
| 2023-09-13 | 884.00 | 893.00 | 875.00 | 891.00 | 891.00 | 1,063,375 |
| 2023-09-12 | 864.00 | 883.00 | 850.00 | 878.00 | 878.00 | 1,048,938 |
| 2023-09-11 | 868.00 | 872.00 | 850.00 | 857.00 | 857.00 | 620,245 |
| 2023-09-08 | 871.00 | 871.00 | 852.00 | 867.00 | 867.00 | 691,131 |
| 2023-09-07 | 874.00 | 886.00 | 870.00 | 877.00 | 877.00 | 602,243 |
| 2023-09-06 | 884.00 | 884.00 | 868.00 | 875.00 | 875.00 | 650,865 |
| 2023-09-05 | 886.00 | 893.00 | 873.00 | 877.00 | 877.00 | 826,013 |
| 2023-09-04 | 871.00 | 885.00 | 868.00 | 879.00 | 879.00 | 1,027,279 |
| 2023-09-01 | 872.00 | 874.00 | 855.00 | 867.00 | 867.00 | 1,114,777 |
| 2023-08-31 | 888.00 | 893.00 | 859.00 | 865.00 | 865.00 | 1,427,583 |
| 2023-08-30 | 884.00 | 895.00 | 865.00 | 881.00 | 881.00 | 2,279,935 |
| 2023-08-29 | 844.00 | 884.00 | 840.00 | 871.00 | 871.00 | 3,211,853 |
| 2023-08-28 | 811.00 | 839.00 | 808.00 | 834.00 | 834.00 | 1,530,697 |
| 2023-08-25 | 814.00 | 820.00 | 803.00 | 808.00 | 808.00 | 817,793 |
| 2023-08-24 | 843.00 | 843.00 | 818.00 | 825.00 | 825.00 | 1,168,524 |
| 2023-08-23 | 819.00 | 832.00 | 806.00 | 829.00 | 829.00 | 1,206,258 |
| 2023-08-22 | 809.00 | 820.00 | 800.00 | 817.00 | 817.00 | 1,398,598 |
| 2023-08-21 | 787.00 | 811.00 | 781.00 | 802.00 | 802.00 | 1,859,741 |
| 2023-08-18 | 785.00 | 798.00 | 770.00 | 783.00 | 783.00 | 2,449,870 |
| 2023-08-17 | 760.00 | 802.00 | 760.00 | 778.00 | 778.00 | 3,071,059 |
| 2023-08-16 | 741.00 | 745.00 | 729.00 | 733.00 | 733.00 | 1,092,223 |
| 2023-08-15 | 735.00 | 772.00 | 735.00 | 752.00 | 752.00 | 2,147,328 |
| 2023-08-14 | 718.00 | 730.00 | 715.00 | 727.00 | 727.00 | 618,294 |
| 2023-08-11 | 736.00 | 737.00 | 719.00 | 723.00 | 723.00 | 681,951 |
| 2023-08-10 | 757.00 | 757.00 | 717.00 | 727.00 | 727.00 | 1,190,804 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 25.1826 TWD |
| 2022-08-03 | 15.9235 TWD |
| 2021-08-26 | 13.3510 TWD |
| 2020-07-30 | 10.5000 TWD |
| 2019-07-31 | 8.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.